Кристалл (КЛВЗ)
KLVZ
2.93 ₽ +0.27% ↑История котировок KLVZ
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2024-12-30 | 3.7 | 3.788 | 3.83 | 3.686 | +2.38% | 1152 | 2,397,800 | 9,032,322 |
| 2024-12-28 | 3.758 | 3.7 | 3.758 | 3.662 | +0.33% | 604 | 1,061,200 | 3,927,272 |
| 2024-12-27 | 3.712 | 3.688 | 3.76 | 3.642 | -0.91% | 689 | 1,672,700 | 6,181,699 |
| 2024-12-26 | 3.7 | 3.722 | 3.758 | 3.7 | +0.59% | 590 | 1,507,300 | 5,631,672 |
| 2024-12-25 | 3.762 | 3.7 | 3.768 | 3.636 | -1.91% | 931 | 1,432,000 | 5,274,413 |
| 2024-12-24 | 3.85 | 3.772 | 3.894 | 3.75 | -2.03% | 482 | 1,062,100 | 4,006,920 |
| 2024-12-23 | 3.994 | 3.85 | 3.994 | 3.824 | +0.68% | 589 | 1,318,400 | 5,123,307 |
| 2024-12-20 | 3.6 | 3.824 | 3.92 | 3.562 | +6.34% | 761 | 1,771,400 | 6,714,963 |
| 2024-12-19 | 3.668 | 3.596 | 3.778 | 3.572 | -0.17% | 650 | 830,100 | 3,052,926 |
| 2024-12-18 | 3.602 | 3.602 | 3.67 | 3.542 | 0.00% | 304 | 508,500 | 1,825,456 |
| 2024-12-17 | 3.706 | 3.602 | 3.808 | 3.51 | -2.60% | 723 | 889,400 | 3,198,917 |
| 2024-12-16 | 3.88 | 3.698 | 3.88 | 3.662 | -4.69% | 493 | 782,200 | 2,959,234 |
| 2024-12-13 | 3.948 | 3.88 | 3.952 | 3.8 | -1.77% | 399 | 656,600 | 2,553,700 |
| 2024-12-12 | 3.964 | 3.95 | 3.994 | 3.94 | -0.40% | 237 | 357,400 | 1,413,546 |
| 2024-12-11 | 3.98 | 3.966 | 4 | 3.94 | -0.35% | 252 | 339,200 | 1,342,562 |
| 2024-12-10 | 4.042 | 3.98 | 4.07 | 3.93 | -1.53% | 373 | 356,800 | 1,425,799 |
| 2024-12-09 | 4.02 | 4.042 | 4.07 | 3.958 | +0.75% | 423 | 1,106,300 | 4,442,107 |
| 2024-12-06 | 4.044 | 4.012 | 4.09 | 3.998 | -0.10% | 229 | 292,200 | 1,178,179 |
| 2024-12-05 | 4.04 | 4.016 | 4.046 | 3.91 | -1.57% | 293 | 355,900 | 1,428,290 |
| 2024-12-04 | 4.09 | 4.08 | 4.138 | 4.05 | -0.24% | 199 | 178,700 | 733,651 |
| 2024-12-03 | 4.138 | 4.09 | 4.208 | 4.06 | -0.97% | 242 | 218,200 | 904,643 |
| 2024-12-02 | 4.11 | 4.13 | 4.202 | 4.106 | +0.49% | 205 | 220,100 | 914,367 |
| 2024-11-29 | 4.168 | 4.11 | 4.35 | 4.088 | +1.53% | 240 | 308,000 | 1,278,747 |
| 2024-11-28 | 3.846 | 4.048 | 4.63 | 3.804 | +6.53% | 919 | 2,021,100 | 8,615,045 |
| 2024-11-27 | 3.784 | 3.8 | 3.856 | 3.5 | +0.42% | 708 | 963,100 | 3,552,437 |
| 2024-11-26 | 4.122 | 3.784 | 4.168 | 3.7 | -9.26% | 1067 | 1,377,400 | 5,464,604 |
| 2024-11-25 | 4.17 | 4.17 | 4.17 | 4.104 | +0.05% | 601 | 1,726,400 | 7,155,385 |
| 2024-11-22 | 4.158 | 4.168 | 4.258 | 4.152 | -0.48% | 235 | 247,100 | 1,031,966 |
| 2024-11-21 | 4.286 | 4.188 | 4.286 | 4.15 | -2.29% | 441 | 458,000 | 1,920,560 |
| 2024-11-20 | 4.32 | 4.286 | 4.328 | 4.26 | -1.15% | 243 | 202,600 | 868,923 |
| 2024-11-19 | 4.36 | 4.336 | 4.448 | 4.32 | -0.55% | 276 | 393,500 | 1,727,579 |
| 2024-11-18 | 4.14 | 4.36 | 4.466 | 4.14 | -3.11% | 413 | 601,300 | 2,617,951 |
| 2024-11-15 | 4.418 | 4.5 | 4.514 | 4.41 | +1.81% | 241 | 272,800 | 1,217,941 |
| 2024-11-14 | 4.628 | 4.42 | 4.63 | 4.394 | -4.66% | 548 | 819,600 | 3,676,380 |
| 2024-11-13 | 4.552 | 4.636 | 4.69 | 4.454 | +1.98% | 473 | 846,400 | 3,884,648 |
| 2024-11-12 | 4.498 | 4.546 | 4.55 | 4.45 | +1.07% | 220 | 274,000 | 1,237,086 |
| 2024-11-11 | 4.51 | 4.498 | 4.544 | 4.436 | +1.58% | 548 | 766,800 | 3,438,205 |
| 2024-11-08 | 4.42 | 4.428 | 4.462 | 4.416 | +0.91% | 295 | 592,200 | 2,627,091 |
| 2024-11-07 | 4.408 | 4.388 | 4.488 | 4.368 | -0.23% | 194 | 277,200 | 1,221,537 |
| 2024-11-06 | 4.362 | 4.398 | 4.474 | 4.304 | +2.57% | 464 | 859,400 | 3,776,087 |
| 2024-11-05 | 4.214 | 4.288 | 4.582 | 4.212 | +1.80% | 1390 | 3,146,200 | 13,954,812 |
| 2024-11-02 | 4.202 | 4.212 | 4.29 | 4.136 | +0.10% | 255 | 272,900 | 1,154,119 |
| 2024-11-01 | 4.182 | 4.208 | 4.22 | 4.176 | +0.67% | 280 | 313,100 | 1,313,917 |
| 2024-10-31 | 4.17 | 4.18 | 4.228 | 4.15 | -1.88% | 263 | 250,200 | 1,047,459 |
| 2024-10-30 | 4.236 | 4.26 | 4.38 | 4.21 | +0.57% | 423 | 512,100 | 2,184,559 |
| 2024-10-29 | 4.1 | 4.236 | 4.242 | 4.066 | +3.32% | 512 | 556,200 | 2,319,119 |
| 2024-10-28 | 4.47 | 4.1 | 4.47 | 4.06 | -6.73% | 1059 | 1,186,700 | 5,022,395 |
| 2024-10-25 | 4.54 | 4.396 | 4.56 | 4.384 | -3.17% | 855 | 859,500 | 3,831,204 |
| 2024-10-24 | 4.4 | 4.54 | 4.918 | 4.352 | +3.18% | 1153 | 1,457,600 | 6,761,974 |
| 2024-10-23 | 4.5 | 4.4 | 4.588 | 4.38 | -2.22% | 671 | 977,400 | 4,317,801 |
| 2024-10-22 | 4.618 | 4.5 | 4.68 | 4.5 | -2.43% | 525 | 519,200 | 2,376,593 |
| 2024-10-21 | 4.74 | 4.612 | 4.75 | 4.54 | -2.70% | 1125 | 1,310,500 | 6,081,678 |
| 2024-10-18 | 4.898 | 4.74 | 4.898 | 4.732 | -2.83% | 567 | 609,100 | 2,917,568 |
| 2024-10-17 | 4.978 | 4.878 | 4.98 | 4.77 | -2.01% | 773 | 781,600 | 3,779,531 |
| 2024-10-16 | 5.038 | 4.978 | 5.048 | 4.88 | +0.36% | 597 | 668,400 | 3,319,674 |
| 2024-10-15 | 4.906 | 4.96 | 5.234 | 4.894 | +1.89% | 1673 | 3,805,400 | 19,351,719 |
| 2024-10-14 | 4.978 | 4.868 | 4.996 | 4.784 | -2.60% | 792 | 744,800 | 3,624,809 |
| 2024-10-11 | 4.97 | 4.998 | 5.022 | 4.962 | +0.73% | 222 | 205,100 | 1,024,646 |
| 2024-10-10 | 5.014 | 4.962 | 5.044 | 4.96 | +0.12% | 280 | 192,900 | 962,999 |
| 2024-10-09 | 5.018 | 4.956 | 5.076 | 4.878 | -1.24% | 324 | 428,500 | 2,129,151 |
| 2024-10-08 | 5.11 | 5.018 | 5.17 | 4.86 | -1.80% | 658 | 790,700 | 3,941,841 |
| 2024-10-07 | 5.17 | 5.11 | 5.17 | 5.054 | -0.62% | 299 | 436,400 | 2,239,712 |
| 2024-10-04 | 5.106 | 5.142 | 5.166 | 5.038 | +0.67% | 316 | 225,600 | 1,155,768 |
| 2024-10-03 | 5.138 | 5.108 | 5.17 | 4.998 | -0.62% | 363 | 355,000 | 1,805,603 |
| 2024-10-02 | 5.06 | 5.14 | 5.156 | 5.006 | +1.58% | 443 | 832,600 | 4,263,149 |
| 2024-10-01 | 5 | 5.06 | 5.12 | 4.996 | +1.32% | 455 | 550,500 | 2,786,840 |
| 2024-09-30 | 5.018 | 4.994 | 5.14 | 4.956 | -0.44% | 349 | 240,900 | 1,214,765 |
| 2024-09-27 | 4.95 | 5.016 | 5.15 | 4.854 | +1.33% | 509 | 423,600 | 2,123,768 |
| 2024-09-26 | 5.018 | 4.95 | 5.02 | 4.82 | -1.51% | 594 | 662,400 | 3,237,452 |
| 2024-09-25 | 5.126 | 5.026 | 5.17 | 4.992 | -1.87% | 560 | 634,700 | 3,229,784 |
| 2024-09-24 | 5.19 | 5.122 | 5.19 | 5.068 | -0.27% | 461 | 494,800 | 2,528,436 |
| 2024-09-23 | 5.102 | 5.136 | 5.2 | 5 | +1.62% | 923 | 953,400 | 4,862,106 |
| 2024-09-20 | 4.882 | 5.054 | 5.346 | 4.788 | +4.34% | 1034 | 1,274,700 | 6,395,337 |
| 2024-09-19 | 4.86 | 4.844 | 4.9 | 4.784 | -0.25% | 370 | 516,400 | 2,503,917 |
| 2024-09-18 | 4.77 | 4.856 | 4.988 | 4.77 | +3.06% | 789 | 1,339,200 | 6,535,339 |
| 2024-09-17 | 4.566 | 4.712 | 4.762 | 4.56 | +3.74% | 522 | 495,000 | 2,318,742 |
| 2024-09-16 | 4.498 | 4.542 | 4.696 | 4.49 | +2.07% | 574 | 608,300 | 2,783,389 |
| 2024-09-13 | 4.458 | 4.45 | 4.496 | 4.31 | -0.18% | 497 | 401,600 | 1,763,510 |
| 2024-09-12 | 4.56 | 4.458 | 4.56 | 4.312 | -2.45% | 495 | 442,500 | 1,968,649 |
| 2024-09-11 | 4.668 | 4.57 | 4.72 | 4.49 | -1.93% | 856 | 906,700 | 4,141,826 |
| 2024-09-10 | 4.65 | 4.66 | 4.696 | 4.6 | +0.34% | 401 | 562,900 | 2,620,303 |
| 2024-09-09 | 4.618 | 4.644 | 4.82 | 4.6 | +0.35% | 520 | 436,400 | 2,051,236 |
| 2024-09-06 | 4.6 | 4.628 | 4.7 | 4.58 | +1.05% | 232 | 196,000 | 907,328 |
| 2024-09-05 | 4.532 | 4.58 | 4.67 | 4.512 | +1.10% | 444 | 615,600 | 2,823,432 |
| 2024-09-04 | 4.33 | 4.53 | 4.6 | 4.302 | +5.40% | 540 | 701,900 | 3,095,623 |
| 2024-09-03 | 4.16 | 4.298 | 4.45 | 4.16 | +3.42% | 873 | 1,113,600 | 4,762,580 |
| 2024-09-02 | 4.69 | 4.156 | 4.69 | 4.13 | -9.61% | 1673 | 2,055,800 | 8,765,314 |
| 2024-08-30 | 4.934 | 4.598 | 4.982 | 4.56 | -6.81% | 1378 | 2,040,000 | 9,513,965 |
| 2024-08-29 | 5.12 | 4.934 | 5.14 | 4.902 | -2.68% | 680 | 646,200 | 3,195,923 |
| 2024-08-28 | 5.242 | 5.07 | 5.364 | 4.95 | -3.21% | 1021 | 1,250,800 | 6,338,532 |
| 2024-08-27 | 5.268 | 5.238 | 5.448 | 5.2 | -0.23% | 423 | 409,500 | 2,178,701 |
| 2024-08-26 | 5.26 | 5.25 | 5.444 | 5.15 | +1.47% | 1035 | 1,534,500 | 8,069,740 |
| 2024-08-23 | 5.388 | 5.174 | 5.388 | 5.144 | -3.11% | 931 | 1,066,500 | 5,580,834 |
| 2024-08-22 | 5.738 | 5.34 | 5.738 | 5.302 | -6.71% | 1720 | 2,061,800 | 11,287,666 |
| 2024-08-21 | 5.8 | 5.724 | 5.838 | 5.672 | -1.48% | 607 | 731,000 | 4,175,882 |
| 2024-08-20 | 5.932 | 5.81 | 5.948 | 5.716 | -2.39% | 988 | 1,026,500 | 6,009,352 |
| 2024-08-19 | 6.01 | 5.952 | 6.012 | 5.928 | -0.90% | 355 | 356,900 | 2,130,423 |
| 2024-08-16 | 6.076 | 6.006 | 6.076 | 6 | -0.50% | 213 | 166,200 | 1,000,229 |
| 2024-08-15 | 6.018 | 6.036 | 6.074 | 5.992 | +0.30% | 269 | 350,800 | 2,112,441 |
| 2024-08-14 | 6.076 | 6.018 | 6.108 | 6.012 | -0.56% | 334 | 358,900 | 2,173,235 |
| 2024-08-13 | 5.978 | 6.052 | 6.14 | 5.96 | +1.24% | 642 | 844,200 | 5,104,917 |
| 2024-08-12 | 6.03 | 5.978 | 6.03 | 5.9 | -0.90% | 576 | 466,900 | 2,783,919 |
| 2024-08-09 | 6.042 | 6.032 | 6.044 | 6 | +0.20% | 227 | 192,800 | 1,161,090 |
| 2024-08-08 | 6.024 | 6.02 | 6.086 | 6.014 | -0.99% | 313 | 344,500 | 2,080,392 |
| 2024-08-07 | 6.116 | 6.08 | 6.118 | 5.898 | -0.62% | 881 | 1,108,400 | 6,663,809 |
| 2024-08-06 | 6.052 | 6.118 | 6.118 | 6.052 | +1.06% | 323 | 348,900 | 2,123,580 |
| 2024-08-05 | 6.254 | 6.054 | 6.254 | 6 | -3.26% | 771 | 839,200 | 5,079,996 |
| 2024-08-02 | 6.262 | 6.258 | 6.294 | 6.23 | -0.22% | 266 | 265,300 | 1,660,736 |
| 2024-08-01 | 6.254 | 6.272 | 6.36 | 6.254 | -0.25% | 272 | 262,900 | 1,656,315 |
| 2024-07-31 | 6.168 | 6.288 | 6.302 | 6.166 | +2.01% | 316 | 304,000 | 1,898,568 |
| 2024-07-30 | 6.106 | 6.164 | 6.252 | 6.104 | +0.95% | 309 | 343,400 | 2,119,543 |
| 2024-07-29 | 6.23 | 6.106 | 6.308 | 6.032 | -1.99% | 553 | 516,800 | 3,170,163 |
| 2024-07-26 | 6.356 | 6.23 | 6.438 | 6.202 | -2.17% | 771 | 953,800 | 6,047,587 |
| 2024-07-25 | 6.358 | 6.368 | 6.664 | 6.264 | +0.13% | 943 | 1,561,200 | 10,045,620 |
| 2024-07-24 | 6.25 | 6.36 | 6.46 | 6.226 | +2.15% | 859 | 1,214,100 | 7,706,472 |
| 2024-07-23 | 6.32 | 6.226 | 6.346 | 6.136 | -1.02% | 730 | 1,236,000 | 7,679,990 |
| 2024-07-22 | 6.3 | 6.29 | 6.5 | 6.116 | -0.16% | 753 | 1,149,100 | 7,250,715 |
| 2024-07-19 | 6.13 | 6.3 | 6.628 | 6.118 | +3.01% | 896 | 1,211,400 | 7,676,242 |
| 2024-07-18 | 6.036 | 6.116 | 6.12 | 6.022 | +1.46% | 332 | 470,700 | 2,868,939 |
| 2024-07-17 | 6.028 | 6.028 | 6.15 | 5.9 | +0.47% | 715 | 859,700 | 5,201,928 |
| 2024-07-16 | 6.2 | 6 | 6.2 | 5.912 | -2.09% | 999 | 1,097,100 | 6,567,339 |
| 2024-07-15 | 6.252 | 6.128 | 6.256 | 6.04 | -1.98% | 573 | 474,300 | 2,894,144 |
| 2024-07-12 | 6.302 | 6.252 | 6.368 | 6.118 | -0.92% | 441 | 368,000 | 2,292,578 |
| 2024-07-11 | 6.048 | 6.31 | 6.34 | 6 | +4.33% | 812 | 951,000 | 5,839,301 |
| 2024-07-10 | 6.162 | 6.048 | 6.162 | 6.032 | -1.82% | 742 | 829,600 | 5,039,405 |
| 2024-07-09 | 6.48 | 6.16 | 6.48 | 6.16 | -4.14% | 1169 | 1,067,800 | 6,679,777 |
| 2024-07-08 | 6.508 | 6.426 | 6.52 | 6.4 | -1.23% | 564 | 435,600 | 2,810,493 |
| 2024-07-05 | 6.72 | 6.506 | 6.74 | 6.4 | -3.27% | 1213 | 1,208,400 | 7,903,428 |
| 2024-07-04 | 6.878 | 6.726 | 6.93 | 6.52 | -2.21% | 1203 | 1,690,000 | 11,370,608 |
| 2024-07-03 | 6.944 | 6.878 | 7.2 | 6.802 | -0.95% | 1538 | 2,761,000 | 19,279,456 |
| 2024-07-02 | 6.8 | 6.944 | 7.25 | 6.8 | +2.48% | 2592 | 4,430,000 | 31,235,000 |
| 2024-07-01 | 6.814 | 6.776 | 6.888 | 6.666 | +0.09% | 982 | 1,166,800 | 7,908,636 |
| 2024-06-28 | 6.9 | 6.77 | 7.09 | 6.73 | -1.71% | 903 | 795,700 | 5,471,267 |
| 2024-06-27 | 7.05 | 6.888 | 7.138 | 6.746 | -0.89% | 2106 | 3,076,600 | 21,279,685 |
| 2024-06-26 | 7.2 | 6.95 | 7.4 | 6.902 | -2.14% | 2941 | 5,405,200 | 38,795,859 |
| 2024-06-25 | 7.84 | 7.102 | 8.05 | 7.014 | -8.71% | 6654 | 13,198,600 | 97,004,623 |
| 2024-06-24 | 7.22 | 7.78 | 8.062 | 6.936 | +16.68% | 12963 | 24,779,200 | 187,255,543 |
| 2024-06-21 | 6.37 | 6.668 | 6.73 | 6.332 | +4.68% | 611 | 659,000 | 4,271,603 |
| 2024-06-20 | 6.382 | 6.37 | 6.428 | 6.316 | -0.19% | 271 | 473,900 | 3,029,968 |
| 2024-06-19 | 6.402 | 6.382 | 6.46 | 6.272 | -0.31% | 376 | 443,400 | 2,807,724 |
| 2024-06-18 | 6.44 | 6.402 | 6.494 | 6.27 | +0.03% | 434 | 1,098,000 | 6,989,040 |
| 2024-06-17 | 6.402 | 6.4 | 6.496 | 6.384 | -0.03% | 281 | 253,200 | 1,633,268 |
| 2024-06-14 | 6.414 | 6.402 | 6.498 | 6.382 | -0.16% | 316 | 225,600 | 1,447,493 |
| 2024-06-13 | 6.436 | 6.412 | 6.696 | 6.02 | -1.90% | 984 | 1,460,500 | 9,256,228 |
| 2024-06-11 | 6.872 | 6.536 | 6.918 | 6.498 | -3.26% | 440 | 587,200 | 3,884,668 |
| 2024-06-10 | 6.95 | 6.756 | 6.96 | 6.75 | 0.00% | 312 | 213,100 | 1,459,362 |
| 2024-06-07 | 6.572 | 6.756 | 7.09 | 6.328 | +2.80% | 802 | 1,217,800 | 8,192,461 |
| 2024-06-06 | 6.754 | 6.572 | 6.8 | 6.3 | -2.67% | 635 | 931,200 | 6,102,748 |
| 2024-06-05 | 6.596 | 6.752 | 6.842 | 6.56 | +3.08% | 544 | 585,100 | 3,954,578 |
| 2024-06-04 | 6.28 | 6.55 | 6.56 | 6.216 | +4.33% | 687 | 1,020,100 | 6,520,246 |
| 2024-06-03 | 6.45 | 6.278 | 6.652 | 5.852 | -2.67% | 1398 | 1,602,100 | 9,921,450 |
| 2024-05-31 | 6.608 | 6.45 | 6.718 | 6.45 | -4.84% | 998 | 1,100,200 | 7,218,514 |
| 2024-05-30 | 6.75 | 6.778 | 6.95 | 6.652 | +0.41% | 829 | 993,100 | 6,772,021 |
| 2024-05-29 | 6.796 | 6.75 | 6.818 | 6.55 | -0.65% | 1063 | 990,500 | 6,622,329 |
| 2024-05-28 | 7.15 | 6.794 | 7.15 | 6.688 | -3.14% | 1823 | 2,120,300 | 14,466,599 |
| 2024-05-27 | 7.32 | 7.014 | 7.32 | 7 | -1.96% | 873 | 1,081,300 | 7,673,164 |
| 2024-05-24 | 7.23 | 7.154 | 7.234 | 7.118 | -0.97% | 613 | 443,300 | 3,183,158 |
| 2024-05-23 | 7.232 | 7.224 | 7.328 | 7.15 | -0.11% | 674 | 572,600 | 4,125,673 |
| 2024-05-22 | 7.204 | 7.232 | 7.238 | 7.15 | +0.39% | 721 | 699,500 | 5,052,814 |
| 2024-05-21 | 7.41 | 7.204 | 7.438 | 7.06 | -2.73% | 1332 | 1,408,600 | 10,269,441 |
| 2024-05-20 | 7.5 | 7.406 | 7.512 | 7.384 | -1.12% | 1200 | 1,653,300 | 12,302,286 |
| 2024-05-17 | 7.55 | 7.49 | 7.588 | 7.49 | -0.79% | 914 | 855,700 | 6,428,830 |
| 2024-05-16 | 7.624 | 7.55 | 7.63 | 7.502 | -0.34% | 570 | 646,700 | 4,909,896 |
| 2024-05-15 | 7.688 | 7.576 | 7.734 | 7.53 | -1.46% | 1094 | 974,900 | 7,437,686 |
| 2024-05-14 | 7.808 | 7.688 | 7.826 | 7.602 | -1.00% | 835 | 731,300 | 5,646,501 |
| 2024-05-13 | 7.738 | 7.766 | 7.836 | 7.726 | +0.41% | 626 | 637,100 | 4,953,715 |
| 2024-05-10 | 7.726 | 7.734 | 7.802 | 7.706 | +0.10% | 339 | 242,400 | 1,874,733 |
| 2024-05-08 | 7.84 | 7.726 | 7.84 | 7.7 | -1.18% | 779 | 733,500 | 5,674,277 |
| 2024-05-07 | 7.752 | 7.818 | 7.93 | 7.654 | +1.03% | 1106 | 1,071,200 | 8,318,688 |
| 2024-05-06 | 7.95 | 7.738 | 7.95 | 7.68 | -2.84% | 1698 | 1,882,000 | 14,681,516 |
| 2024-05-03 | 7.974 | 7.964 | 8.064 | 7.912 | -0.10% | 612 | 502,500 | 4,001,330 |
| 2024-05-02 | 8.03 | 7.972 | 8.042 | 7.916 | -0.64% | 565 | 764,500 | 6,115,368 |
| 2024-04-30 | 8.08 | 8.023 | 8.086 | 8.001 | -0.35% | 320 | 380,800 | 3,057,345 |
| 2024-04-29 | 8.028 | 8.051 | 8.089 | 7.981 | +0.30% | 526 | 615,500 | 4,932,751 |
| 2024-04-27 | 8.045 | 8.027 | 8.076 | 8 | -0.17% | 509 | 679,000 | 5,454,941 |
| 2024-04-26 | 8.038 | 8.041 | 8.097 | 8.005 | +0.05% | 541 | 1,029,900 | 8,286,843 |
| 2024-04-25 | 8.019 | 8.037 | 8.064 | 7.997 | +0.24% | 790 | 950,400 | 7,619,365 |
| 2024-04-24 | 8.14 | 8.018 | 8.165 | 8 | -0.93% | 732 | 1,021,100 | 8,215,264 |
| 2024-04-23 | 8.12 | 8.093 | 8.155 | 8.043 | -0.33% | 590 | 817,600 | 6,614,836 |
| 2024-04-22 | 8.19 | 8.12 | 8.279 | 8.073 | -0.81% | 1219 | 1,631,200 | 13,284,008 |
| 2024-04-19 | 8.269 | 8.186 | 8.325 | 8.15 | -0.98% | 1271 | 1,550,500 | 12,774,093 |
| 2024-04-18 | 8.158 | 8.267 | 8.276 | 8.073 | +1.44% | 1390 | 2,030,800 | 16,628,789 |
| 2024-04-17 | 8.091 | 8.15 | 8.186 | 8.061 | +1.37% | 1049 | 1,768,600 | 14,411,235 |
| 2024-04-16 | 8.1 | 8.04 | 8.186 | 7.95 | +0.41% | 1375 | 4,769,800 | 38,552,529 |
| 2024-04-15 | 8.03 | 8.007 | 8.124 | 7.985 | +0.07% | 1044 | 1,234,800 | 9,908,295 |
| 2024-04-12 | 8.043 | 8.001 | 8.043 | 7.991 | -0.50% | 674 | 734,800 | 5,884,750 |
| 2024-04-11 | 8.049 | 8.041 | 8.071 | 8 | -0.10% | 555 | 612,100 | 4,912,482 |
| 2024-04-10 | 8.057 | 8.049 | 8.074 | 8.001 | -0.09% | 534 | 591,800 | 4,755,522 |
| 2024-04-09 | 8.025 | 8.056 | 8.18 | 8.025 | +0.51% | 662 | 875,700 | 7,092,655 |
| 2024-04-08 | 8.048 | 8.015 | 8.131 | 8 | -0.41% | 767 | 855,400 | 6,899,326 |
| 2024-04-05 | 8.04 | 8.048 | 8.139 | 8.006 | +0.02% | 561 | 576,000 | 4,650,707 |
| 2024-04-04 | 8.001 | 8.046 | 8.069 | 8.001 | +0.57% | 649 | 608,100 | 4,891,109 |
| 2024-04-03 | 8.001 | 8 | 8.105 | 8 | -0.01% | 839 | 770,700 | 6,197,345 |
| 2024-04-02 | 8.131 | 8.001 | 8.199 | 7.91 | -1.60% | 858 | 1,194,400 | 9,587,010 |
| 2024-04-01 | 8.03 | 8.131 | 8.4 | 7.9 | +1.49% | 1853 | 2,819,400 | 22,985,724 |
| 2024-03-29 | 8.001 | 8.012 | 8.07 | 7.969 | +0.26% | 931 | 974,700 | 7,805,438 |
| 2024-03-28 | 7.95 | 7.991 | 8.23 | 7.94 | +0.76% | 1477 | 2,028,500 | 16,375,601 |
| 2024-03-27 | 8.167 | 7.931 | 8.167 | 7.889 | -2.42% | 1827 | 2,379,700 | 18,994,534 |
| 2024-03-26 | 8.287 | 8.128 | 8.3 | 8.111 | -1.89% | 1115 | 1,748,300 | 14,349,004 |
| 2024-03-25 | 8.4 | 8.285 | 8.4 | 8.26 | -1.54% | 578 | 715,200 | 5,936,380 |
| 2024-03-22 | 8.41 | 8.415 | 8.462 | 8.236 | -0.36% | 1142 | 3,098,300 | 25,841,270 |
| 2024-03-21 | 8.37 | 8.445 | 8.459 | 8.28 | +0.90% | 1057 | 2,067,500 | 17,305,970 |
| 2024-03-20 | 8.397 | 8.37 | 8.4 | 8.221 | -0.19% | 1549 | 2,311,300 | 19,254,131 |
| 2024-03-19 | 8.468 | 8.386 | 8.468 | 8.362 | -0.34% | 843 | 1,989,800 | 16,735,132 |
| 2024-03-18 | 8.479 | 8.415 | 8.479 | 8.29 | -0.75% | 1267 | 2,070,200 | 17,370,365 |
| 2024-03-15 | 8.317 | 8.479 | 8.479 | 8.165 | +0.30% | 1045 | 1,280,500 | 10,763,618 |
| 2024-03-14 | 8.52 | 8.454 | 8.52 | 8.264 | +0.06% | 1186 | 1,714,500 | 14,387,819 |
| 2024-03-13 | 8.495 | 8.449 | 8.495 | 8.263 | -0.60% | 1407 | 2,326,700 | 19,483,345 |
| 2024-03-12 | 8.479 | 8.5 | 8.588 | 8.33 | +0.28% | 1379 | 2,747,800 | 23,230,211 |
| 2024-03-11 | 8.41 | 8.476 | 8.617 | 8.331 | -0.35% | 1462 | 2,668,600 | 22,503,421 |
| 2024-03-07 | 8.24 | 8.506 | 8.665 | 8.15 | +3.35% | 2071 | 4,272,000 | 35,912,802 |
| 2024-03-06 | 8.396 | 8.23 | 8.485 | 8.192 | -0.84% | 1926 | 3,168,400 | 26,247,622 |
| 2024-03-05 | 8.643 | 8.3 | 8.73 | 8.18 | -3.97% | 2815 | 4,508,700 | 38,021,091 |
| 2024-03-04 | 8.451 | 8.643 | 8.7 | 8.41 | +2.49% | 3350 | 6,587,300 | 56,122,380 |
| 2024-03-01 | 8.5 | 8.433 | 8.888 | 8.088 | -0.60% | 8274 | 17,195,600 | 146,578,928 |
| 2024-02-29 | 7.515 | 8.484 | 8.6 | 7.41 | +12.89% | 16357 | 34,725,600 | 284,678,091 |
| 2024-02-28 | 7.4 | 7.515 | 7.66 | 7.39 | +1.69% | 4555 | 7,297,700 | 54,744,771 |
| 2024-02-27 | 7.68 | 7.39 | 7.713 | 7.257 | -3.81% | 10998 | 15,955,500 | 118,829,279 |
| 2024-02-26 | 8.2 | 7.683 | 8.35 | 7.65 | -5.15% | 10938 | 16,546,400 | 129,810,256 |
| 2024-02-22 | 9 | 8.1 | 9 | 7.65 | 0.00% | 12880 | 27,831,000 | 229,173,926 |